KissMeData/272450/price/prices-20230701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14830	-10	5	-0.07	1964530140	133244	156.27	14840	14900	14520	19290	10390	14840	14743.85	6.67	17055	6012	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7741	-15.66	6.52	12	0.26	-947.00	2273.00	18550	20220921	-20.05	12000	20221021	23.58	18350	-19.18	20230119	14000	5.93	20230726	18550	-20.05	20220921	12000	23.58	20221021	0.04	N	272450	1000	522 억	1741456	N	N	1	N	N
3	20230731	151044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	10	2	0.07	1843732920	125101	146.72	14840	14900	14520	19290	10390	14840	14737.96	6.67	15698	4127	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7752	-15.68	6.53	12	0.24	-947.00	2273.00	18550	20220921	-19.95	12000	20221021	23.75	18350	-19.07	20230119	14000	6.07	20230726	18550	-19.95	20220921	12000	23.75	20221021	0.04	N	272450	1000	522 억	1740099	N	N	108	N	N
4	20230731	141051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14790	-50	5	-0.34	1444811100	98101	115.05	14840	14900	14520	19290	10390	14840	14727.79	6.67	15331	9537	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7720	-15.62	6.51	12	0.19	-947.00	2273.00	18550	20220921	-20.27	12000	20221021	23.25	18350	-19.40	20230119	14000	5.64	20230726	18550	-20.27	20220921	12000	23.25	20221021	0.04	N	272450	1000	522 억	1739732	N	N	108	N	N
5	20230731	131050	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	-60	5	-0.40	1291414200	87727	102.89	14840	14900	14520	19290	10390	14840	14720.83	6.65	11264	7305	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7715	-15.61	6.50	12	0.17	-947.00	2273.00	18550	20220921	-20.32	12000	20221021	23.17	18350	-19.46	20230119	14000	5.57	20230726	18550	-20.32	20220921	12000	23.17	20221021	0.04	N	272450	1000	522 억	1735665	N	N	108	N	N
6	20230731	121059	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14780	-60	5	-0.40	1166884110	79300	93.00	14840	14900	14520	19290	10390	14840	14714.81	6.64	8521	5756	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7715	-15.61	6.50	12	0.15	-947.00	2273.00	18550	20220921	-20.32	12000	20221021	23.17	18350	-19.46	20230119	14000	5.57	20230726	18550	-20.32	20220921	12000	23.17	20221021	0.04	N	272450	1000	522 억	1732922	N	N	108	N	N
7	20230731	111100	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	-80	5	-0.54	1013373130	68914	80.82	14840	14900	14520	19290	10390	14840	14704.89	6.64	9167	7915	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7705	-15.59	6.49	12	0.13	-947.00	2273.00	18550	20220921	-20.43	12000	20221021	23.00	18350	-19.56	20230119	14000	5.43	20230726	18550	-20.43	20220921	12000	23.00	20221021	0.04	N	272450	1000	522 억	1733568	N	N	108	N	N
8	20230731	101057	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14700	-140	5	-0.94	789539010	53711	62.99	14840	14900	14520	19290	10390	14840	14699.76	6.63	6924	7245	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7673	-15.52	6.47	12	0.10	-947.00	2273.00	18550	20220921	-20.75	12000	20221021	22.50	18350	-19.89	20230119	14000	5.00	20230726	18550	-20.75	20220921	12000	22.50	20221021	0.04	N	272450	1000	522 억	1731325	N	N	108	N	N
9	20230731	091046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	-190	5	-1.28	138850890	9404	11.03	14840	14900	14590	19290	10390	14840	14765.09	6.61	375	538	15106	14972	14786	14652	14466	14880	14560	522	4450	1000	10680	10	1	52200000	7647	-15.47	6.45	12	0.02	-947.00	2273.00	18550	20220921	-21.02	12000	20221021	22.08	18350	-20.16	20230119	14000	4.64	20230726	18550	-21.02	20220921	12000	22.08	20221021	0.04	N	272450	1000	522 억	1724776	N	N	108	N	N
10	20230728	161048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14840	110	2	0.75	1253042400	84912	34.62	14900	14920	14600	19140	10320	14730	14756.91	6.61	20458	13408	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7746	-15.67	6.53	12	0.16	-947.00	2273.00	18550	20220921	-20.00	12000	20221021	23.67	18350	-19.13	20230119	14000	6.00	20230726	18550	-20.00	20220921	12000	23.67	20221021	0.04	N	272450	1000	522 억	1724401	N	N	108	N	N
11	20230728	151046	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14830	100	2	0.68	1199208750	81284	33.14	14900	14920	14600	19140	10320	14730	14753.32	6.61	20198	12857	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7741	-15.66	6.52	12	0.16	-947.00	2273.00	18550	20220921	-20.05	12000	20221021	23.58	18350	-19.18	20230119	14000	5.93	20230726	18550	-20.05	20220921	12000	23.58	20221021	0.04	N	272450	1000	522 억	1724141	N	N	930	N	N
12	20230728	141044	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14770	40	2	0.27	1084512300	73521	29.98	14900	14920	14600	19140	10320	14730	14751.05	6.60	17591	13909	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7710	-15.60	6.50	12	0.14	-947.00	2273.00	18550	20220921	-20.38	12000	20221021	23.08	18350	-19.51	20230119	14000	5.50	20230726	18550	-20.38	20220921	12000	23.08	20221021	0.04	N	272450	1000	522 억	1721534	N	N	930	N	N
13	20230728	131048	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14740	10	2	0.07	879852350	59688	24.34	14900	14920	14600	19140	10320	14730	14740.86	6.57	10721	9187	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7694	-15.56	6.48	12	0.11	-947.00	2273.00	18550	20220921	-20.54	12000	20221021	22.83	18350	-19.67	20230119	14000	5.29	20230726	18550	-20.54	20220921	12000	22.83	20221021	0.04	N	272450	1000	522 억	1714664	N	N	930	N	N
14	20230728	121045	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14850	120	2	0.81	612711970	41569	16.95	14900	14920	14600	19140	10320	14730	14739.64	6.56	8794	7399	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7752	-15.68	6.53	12	0.08	-947.00	2273.00	18550	20220921	-19.95	12000	20221021	23.75	18350	-19.07	20230119	14000	6.07	20230726	18550	-19.95	20220921	12000	23.75	20221021	0.04	N	272450	1000	522 억	1712737	N	N	930	N	N
15	20230728	111052	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14760	30	2	0.20	496423000	33726	13.75	14900	14920	14600	19140	10320	14730	14719.30	6.56	7644	6454	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7705	-15.59	6.49	12	0.06	-947.00	2273.00	18550	20220921	-20.43	12000	20221021	23.00	18350	-19.56	20230119	14000	5.43	20230726	18550	-20.43	20220921	12000	23.00	20221021	0.04	N	272450	1000	522 억	1711587	N	N	930	N	N
16	20230728	101042	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14750	20	2	0.14	330446740	22502	9.17	14900	14920	14600	19140	10320	14730	14685.22	6.54	1632	1022	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7700	-15.58	6.49	12	0.04	-947.00	2273.00	18550	20220921	-20.49	12000	20221021	22.92	18350	-19.62	20230119	14000	5.36	20230726	18550	-20.49	20220921	12000	22.92	20221021	0.04	N	272450	1000	522 억	1705575	N	N	930	N	N
17	20230728	091051	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	-80	5	-0.54	104067080	7063	2.88	14900	14920	14650	19140	10320	14730	14734.12	6.52	-2049	-2045	15436	15082	14826	14472	14216	14955	14345	522	4410	1000	10600	10	1	52200000	7647	-15.47	6.45	12	0.01	-947.00	2273.00	18550	20220921	-21.02	12000	20221021	22.08	18350	-20.16	20230119	14000	4.64	20230726	18550	-21.02	20220921	12000	22.08	20221021	0.04	N	272450	1000	522 억	1701894	N	N	930	N	N
18	20230727	161043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14730	80	2	0.55	3632185290	244726	77.78	14820	15180	14570	19040	10260	14650	14841.88	6.53	11004	21996	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7689	-15.55	6.48	12	0.47	-947.00	2273.00	18550	20220921	-20.59	12000	20221021	22.75	18350	-19.73	20230119	14000	5.21	20230726	18550	-20.59	20220921	12000	22.75	20221021	0.04	N	272450	1000	522 억	1703943	N	N	930	N	N
19	20230727	151043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14710	60	2	0.41	3493169130	235287	74.78	14820	15180	14570	19040	10260	14650	14846.43	6.54	12673	22870	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7679	-15.53	6.47	12	0.45	-947.00	2273.00	18550	20220921	-20.70	12000	20221021	22.58	18350	-19.84	20230119	14000	5.07	20230726	18550	-20.70	20220921	12000	22.58	20221021	0.04	N	272450	1000	522 억	1705612	N	N	0	N	N
20	20230727	141038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	20	2	0.14	2657569320	178102	56.61	14820	15180	14660	19040	10260	14650	14921.63	6.52	9022	16927	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7658	-15.49	6.45	12	0.34	-947.00	2273.00	18550	20220921	-20.92	12000	20221021	22.25	18350	-20.05	20230119	14000	4.79	20230726	18550	-20.92	20220921	12000	22.25	20221021	0.04	N	272450	1000	522 억	1701961	N	N	0	N	N
21	20230727	131037	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14860	210	2	1.43	2046060200	136670	43.44	14820	15180	14690	19040	10260	14650	14970.84	6.54	14929	20049	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7757	-15.69	6.54	12	0.26	-947.00	2273.00	18550	20220921	-19.89	12000	20221021	23.83	18350	-19.02	20230119	14000	6.14	20230726	18550	-19.89	20220921	12000	23.83	20221021	0.04	N	272450	1000	522 억	1707868	N	N	0	N	N
22	20230727	121040	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15000	350	2	2.39	1697555590	113260	36.00	14820	15180	14690	19040	10260	14650	14988.17	6.57	22758	26118	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7830	-15.84	6.60	12	0.22	-947.00	2273.00	18550	20220921	-19.14	12000	20221021	25.00	18350	-18.26	20230119	14000	7.14	20230726	18550	-19.14	20220921	12000	25.00	20221021	0.04	N	272450	1000	522 억	1715697	N	N	0	N	N
23	20230727	111043	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15070	420	2	2.87	1378007400	92101	29.27	14820	15180	14690	19040	10260	14650	14961.96	6.58	22804	24504	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7867	-15.91	6.63	12	0.18	-947.00	2273.00	18550	20220921	-18.76	12000	20221021	25.58	18350	-17.87	20230119	14000	7.64	20230726	18550	-18.76	20220921	12000	25.58	20221021	0.04	N	272450	1000	522 억	1715743	N	N	0	N	N
24	20230727	101039	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15130	480	2	3.28	962862380	64501	20.50	14820	15130	14690	19040	10260	14650	14927.92	6.57	22136	22101	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7898	-15.98	6.66	12	0.12	-947.00	2273.00	18550	20220921	-18.44	12000	20221021	26.08	18350	-17.55	20230119	14000	8.07	20230726	18550	-18.44	20220921	12000	26.08	20221021	0.04	N	272450	1000	522 억	1715075	N	N	0	N	N
25	20230727	091038	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14820	170	2	1.16	121186580	8178	2.60	14820	14890	14690	19040	10260	14650	14818.86	6.48	-2228	-2264	15203	14926	14463	14186	13723	15065	14325	522	4390	1000	10540	10	1	52200000	7736	-15.65	6.52	12	0.02	-947.00	2273.00	18550	20220921	-20.11	12000	20221021	23.50	18350	-19.24	20230119	14000	5.86	20230726	18550	-20.11	20220921	12000	23.50	20221021	0.04	N	272450	1000	522 억	1690711	N	N	0	N	N
26	20230726	161036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14650	270	2	1.88	4524646060	314216	37.73	14530	14740	14000	18690	10070	14380	14399.76	6.49	6547	3313	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7647	-15.47	6.45	12	0.60	-947.00	2273.00	18550	20220921	-21.02	12000	20221021	22.08	18350	-20.16	20230119	14000	4.64	20230726	18550	-21.02	20220921	12000	22.08	20221021	0.04	N	272450	1000	522 억	1692939	N	N	74	N	N
27	20230726	151042	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14630	250	2	1.74	4381354630	304421	36.55	14530	14740	14000	18690	10070	14380	14392.42	6.50	10461	5263	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7637	-15.45	6.44	12	0.58	-947.00	2273.00	18550	20220921	-21.13	12000	20221021	21.92	18350	-20.27	20230119	14000	4.50	20230726	18550	-21.13	20220921	12000	21.92	20221021	0.04	N	272450	1000	522 억	1696853	N	N	74	N	N
28	20230726	141033	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	70	2	0.49	3803525000	264694	31.78	14530	14740	14000	18690	10070	14380	14369.52	6.50	9974	9573	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7543	-15.26	6.36	12	0.51	-947.00	2273.00	18550	20220921	-22.10	12000	20221021	20.42	18350	-21.25	20230119	14000	3.21	20230726	18550	-22.10	20220921	12000	20.42	20221021	0.04	N	272450	1000	522 억	1696366	N	N	74	N	N
29	20230726	131030	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14720	340	2	2.36	3342255810	232884	27.96	14530	14740	14000	18690	10070	14380	14351.59	6.50	10951	13357	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7684	-15.54	6.48	12	0.45	-947.00	2273.00	18550	20220921	-20.65	12000	20221021	22.67	18350	-19.78	20230119	14000	5.14	20230726	18550	-20.65	20220921	12000	22.67	20221021	0.04	N	272450	1000	522 억	1697343	N	N	74	N	N
30	20230726	121034	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	70	2	0.49	2654742020	185551	22.28	14530	14560	14000	18690	10070	14380	14307.34	6.56	25246	24864	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7543	-15.26	6.36	12	0.36	-947.00	2273.00	18550	20220921	-22.10	12000	20221021	20.42	18350	-21.25	20230119	14000	3.21	20230726	18550	-22.10	20220921	12000	20.42	20221021	0.04	N	272450	1000	522 억	1711638	N	N	74	N	N
31	20230726	111028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14430	50	2	0.35	2411485090	168746	20.26	14530	14560	14000	18690	10070	14380	14290.62	6.55	23761	22785	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7532	-15.24	6.35	12	0.32	-947.00	2273.00	18550	20220921	-22.21	12000	20221021	20.25	18350	-21.36	20230119	14000	3.07	20230726	18550	-22.21	20220921	12000	20.25	20221021	0.04	N	272450	1000	522 억	1710153	N	N	74	N	N
32	20230726	101036	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14170	-210	5	-1.46	1726338180	121081	14.54	14530	14560	14000	18690	10070	14380	14257.71	6.48	4868	4382	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7397	-14.96	6.23	12	0.23	-947.00	2273.00	18550	20220921	-23.61	12000	20221021	18.08	18350	-22.78	20230119	14000	1.21	20230726	18550	-23.61	20220921	12000	18.08	20221021	0.04	N	272450	1000	522 억	1691260	N	N	74	N	N
33	20230726	091031	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14250	-130	5	-0.90	387813550	26967	3.24	14530	14560	14230	18690	10070	14380	14381.04	6.41	-13089	-13453	16173	15276	14753	13856	13333	15015	13595	522	4310	1000	10350	10	1	52200000	7439	-15.05	6.27	12	0.05	-947.00	2273.00	18550	20220921	-23.18	12000	20221021	18.75	18350	-22.34	20230119	14230	0.14	20230726	18550	-23.18	20220921	12000	18.75	20221021	0.04	N	272450	1000	522 억	1673303	N	N	74	N	N
34	20230725	161028	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14380	-1260	5	-8.06	12083387490	830666	430.60	15650	15650	14230	20300	10950	15640	14546.54	6.46	13463	-44060	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7506	-15.18	6.33	12	1.59	-947.00	2273.00	18550	20220921	-22.48	12000	20221021	19.83	18350	-21.63	20230119	14230	1.05	20230725	18550	-22.48	20220921	12000	19.83	20221021	0.04	N	272450	1000	522 억	1686392	N	N	74	N	N
35	20230725	151016	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14350	-1290	5	-8.25	11774652030	809173	419.46	15650	15650	14230	20300	10950	15640	14551.36	6.46	12747	-45289	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7491	-15.15	6.31	12	1.55	-947.00	2273.00	18550	20220921	-22.64	12000	20221021	19.58	18350	-21.80	20230119	14230	0.84	20230725	18550	-22.64	20220921	12000	19.58	20221021	0.04	N	272450	1000	522 억	1685676	N	N	1271	N	N
36	20230725	141014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14380	-1260	5	-8.06	9784187080	670558	347.60	15650	15650	14230	20300	10950	15640	14590.99	6.43	5259	-54709	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7506	-15.18	6.33	12	1.28	-947.00	2273.00	18550	20220921	-22.48	12000	20221021	19.83	18350	-21.63	20230119	14230	1.05	20230725	18550	-22.48	20220921	12000	19.83	20221021	0.04	N	272450	1000	522 억	1678188	N	N	1271	N	N
37	20230725	131025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14400	-1240	5	-7.93	8541991730	584190	302.83	15650	15650	14230	20300	10950	15640	14621.81	6.39	-5962	-50343	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7517	-15.21	6.34	12	1.12	-947.00	2273.00	18550	20220921	-22.37	12000	20221021	20.00	18350	-21.53	20230119	14230	1.19	20230725	18550	-22.37	20220921	12000	20.00	20221021	0.04	N	272450	1000	522 억	1666967	N	N	1271	N	N
38	20230725	121025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14420	-1220	5	-7.80	7346303290	501055	259.74	15650	15650	14230	20300	10950	15640	14661.52	6.29	-30765	-33656	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7527	-15.23	6.34	12	0.96	-947.00	2273.00	18550	20220921	-22.26	12000	20221021	20.17	18350	-21.42	20230119	14230	1.34	20230725	18550	-22.26	20220921	12000	20.17	20221021	0.04	N	272450	1000	522 억	1642164	N	N	1271	N	N
39	20230725	111023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14450	-1190	5	-7.61	5781272730	392800	203.62	15650	15650	14230	20300	10950	15640	14717.93	6.22	-48682	-50720	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7543	-15.26	6.36	12	0.75	-947.00	2273.00	18550	20220921	-22.10	12000	20221021	20.42	18350	-21.25	20230119	14230	1.55	20230725	18550	-22.10	20220921	12000	20.42	20221021	0.04	N	272450	1000	522 억	1624247	N	N	1271	N	N
40	20230725	101023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	14670	-970	5	-6.20	3103870630	207331	107.48	15650	15650	14660	20300	10950	15640	14970.36	6.19	-58060	-59523	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7658	-15.49	6.45	12	0.40	-947.00	2273.00	18550	20220921	-20.92	12000	20221021	22.25	18350	-20.05	20230119	14520	1.03	20230612	18550	-20.92	20220921	12000	22.25	20221021	0.04	N	272450	1000	522 억	1614869	N	N	1271	N	N
41	20230725	091021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15060	-580	5	-3.71	606465350	39604	20.53	15650	15650	15050	20300	10950	15640	15312.61	6.36	-12781	-12896	16400	16020	15790	15410	15180	15905	15295	522	4675	1000	11260	10	1	52200000	7861	-15.90	6.63	12	0.08	-947.00	2273.00	18550	20220921	-18.81	12000	20221021	25.50	18350	-17.93	20230119	14520	3.72	20230612	18550	-18.81	20220921	12000	25.50	20221021	0.04	N	272450	1000	522 억	1660148	N	N	1271	N	N
42	20230724	161023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15640	-550	5	-3.40	3031270890	192066	220.31	16090	16170	15560	21000	11340	16190	15782.48	6.41	507	-117	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8164	-16.52	6.88	12	0.37	-947.00	2273.00	18550	20220921	-15.69	12000	20221021	30.33	18350	-14.77	20230119	14520	7.71	20230612	18550	-15.69	20220921	12000	30.33	20221021	0.04	N	272450	1000	522 억	1672929	N	N	1271	N	N
43	20230724	151019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15640	-550	5	-3.40	2950079030	186875	214.36	16090	16170	15560	21000	11340	16190	15786.38	6.41	-847	-2221	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8164	-16.52	6.88	12	0.36	-947.00	2273.00	18550	20220921	-15.69	12000	20221021	30.33	18350	-14.77	20230119	14520	7.71	20230612	18550	-15.69	20220921	12000	30.33	20221021	0.04	N	272450	1000	522 억	1671575	N	N	27	N	N
44	20230724	141017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15580	-610	5	-3.77	2557505390	161730	185.52	16090	16170	15560	21000	11340	16190	15813.43	6.36	-12511	-13556	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8133	-16.45	6.85	12	0.31	-947.00	2273.00	18550	20220921	-16.01	12000	20221021	29.83	18350	-15.10	20230119	14520	7.30	20230612	18550	-16.01	20220921	12000	29.83	20221021	0.04	N	272450	1000	522 억	1659911	N	N	27	N	N
45	20230724	131017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15730	-460	5	-2.84	1966377530	124025	142.27	16090	16170	15700	21000	11340	16190	15854.69	6.37	-10522	-10897	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8211	-16.61	6.92	12	0.24	-947.00	2273.00	18550	20220921	-15.20	12000	20221021	31.08	18350	-14.28	20230119	14520	8.33	20230612	18550	-15.20	20220921	12000	31.08	20221021	0.04	N	272450	1000	522 억	1661900	N	N	27	N	N
46	20230724	121018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15730	-460	5	-2.84	1684186750	106113	121.72	16090	16170	15700	21000	11340	16190	15871.63	6.35	-15915	-16365	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8211	-16.61	6.92	12	0.20	-947.00	2273.00	18550	20220921	-15.20	12000	20221021	31.08	18350	-14.28	20230119	14520	8.33	20230612	18550	-15.20	20220921	12000	31.08	20221021	0.04	N	272450	1000	522 억	1656507	N	N	27	N	N
47	20230724	111023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15780	-410	5	-2.53	1356712830	85337	97.89	16090	16170	15780	21000	11340	16190	15898.30	6.34	-17710	-17968	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8237	-16.66	6.94	12	0.16	-947.00	2273.00	18550	20220921	-14.93	12000	20221021	31.50	18350	-14.01	20230119	14520	8.68	20230612	18550	-14.93	20220921	12000	31.50	20221021	0.04	N	272450	1000	522 억	1654712	N	N	27	N	N
48	20230724	101013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15890	-300	5	-1.85	835038050	52397	60.10	16090	16170	15840	21000	11340	16190	15936.75	6.36	-13049	-13148	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8295	-16.78	6.99	12	0.10	-947.00	2273.00	18550	20220921	-14.34	12000	20221021	32.42	18350	-13.41	20230119	14520	9.44	20230612	18550	-14.34	20220921	12000	32.42	20221021	0.04	N	272450	1000	522 억	1659373	N	N	27	N	N
49	20230724	091019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	15880	-310	5	-1.91	317442900	19877	22.80	16090	16170	15870	21000	11340	16190	15970.36	6.35	-15583	-15577	16636	16412	16266	16042	15896	16340	15970	522	4830	1000	11650	10	1	52200000	8289	-16.77	6.99	12	0.04	-947.00	2273.00	18550	20220921	-14.39	12000	20221021	32.33	18350	-13.46	20230119	14520	9.37	20230612	18550	-14.39	20220921	12000	32.33	20221021	0.04	N	272450	1000	522 억	1656839	N	N	27	N	N
50	20230721	161009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-240	5	-1.46	1410779430	87103	66.08	16440	16490	16120	21350	11510	16430	16196.53	6.44	2648	-5336	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8451	-17.10	7.12	12	0.17	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1679658	N	N	27	N	N
51	20230721	151010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-240	5	-1.46	1362466590	84120	63.82	16440	16490	16120	21350	11510	16430	16196.54	6.43	2181	-6102	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8451	-17.10	7.12	12	0.16	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1679191	N	N	111	N	N
52	20230721	141007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16160	-270	5	-1.64	1145300060	70695	53.63	16440	16490	16120	21350	11510	16430	16200.39	6.43	2186	-5727	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8436	-17.06	7.11	12	0.14	-947.00	2273.00	18550	20220921	-12.88	12000	20221021	34.67	18350	-11.93	20230119	14520	11.29	20230612	18550	-12.88	20220921	12000	34.67	20221021	0.04	N	272450	1000	522 억	1679196	N	N	111	N	N
53	20230721	131010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16150	-280	5	-1.70	964951990	59535	45.17	16440	16490	16120	21350	11510	16430	16207.93	6.43	1720	-5722	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8430	-17.05	7.11	12	0.11	-947.00	2273.00	18550	20220921	-12.94	12000	20221021	34.58	18350	-11.99	20230119	14520	11.23	20230612	18550	-12.94	20220921	12000	34.58	20221021	0.04	N	272450	1000	522 억	1678730	N	N	111	N	N
54	20230721	121023	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-240	5	-1.46	799598610	49306	37.41	16440	16490	16120	21350	11510	16430	16216.81	6.44	3184	-4256	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8451	-17.10	7.12	12	0.09	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1680194	N	N	111	N	N
55	20230721	111019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16230	-200	5	-1.22	673135120	41497	31.48	16440	16490	16120	21350	11510	16430	16221.00	6.44	3047	-4209	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8472	-17.14	7.14	12	0.08	-947.00	2273.00	18550	20220921	-12.51	12000	20221021	35.25	18350	-11.55	20230119	14520	11.78	20230612	18550	-12.51	20220921	12000	35.25	20221021	0.04	N	272450	1000	522 억	1680057	N	N	111	N	N
56	20230721	101017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16170	-260	5	-1.58	464882600	28651	21.74	16440	16490	16120	21350	11510	16430	16225.29	6.42	-1637	-9361	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8441	-17.07	7.11	12	0.05	-947.00	2273.00	18550	20220921	-12.83	12000	20221021	34.75	18350	-11.88	20230119	14520	11.36	20230612	18550	-12.83	20220921	12000	34.75	20221021	0.04	N	272450	1000	522 억	1675373	N	N	111	N	N
57	20230721	091015	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16260	-170	5	-1.03	111340930	6791	5.15	16440	16490	16230	21350	11510	16430	16395.07	6.44	3470	-3766	16710	16570	16300	16160	15890	16640	16230	522	4920	1000	11820	10	1	52200000	8488	-17.17	7.15	12	0.01	-947.00	2273.00	18550	20220921	-12.35	12000	20221021	35.50	18350	-11.39	20230119	14520	11.98	20230612	18550	-12.35	20220921	12000	35.50	20221021	0.04	N	272450	1000	522 억	1680480	N	N	111	N	N
58	20230720	161005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16430	240	2	1.48	2139017300	131215	142.41	16200	16440	16030	21000	11340	16190	16301.26	6.43	47308	46650	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8576	-17.35	7.23	12	0.25	-947.00	2273.00	18550	20220921	-11.43	12000	20221021	36.92	18350	-10.46	20230119	14520	13.15	20230612	18550	-11.43	20220921	12000	36.92	20221021	0.04	N	272450	1000	522 억	1677010	N	N	111	N	N
59	20230720	151006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16400	210	2	1.30	1949795140	119686	129.90	16200	16420	16030	21000	11340	16190	16290.99	6.43	47104	45828	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8561	-17.32	7.22	12	0.23	-947.00	2273.00	18550	20220921	-11.59	12000	20221021	36.67	18350	-10.63	20230119	14520	12.95	20230612	18550	-11.59	20220921	12000	36.67	20221021	0.04	N	272450	1000	522 억	1676806	N	N	1424	N	N
60	20230720	141004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16370	180	2	1.11	1611279540	99020	107.47	16200	16380	16030	21000	11340	16190	16272.33	6.40	40946	39668	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8545	-17.29	7.20	12	0.19	-947.00	2273.00	18550	20220921	-11.75	12000	20221021	36.42	18350	-10.79	20230119	14520	12.74	20230612	18550	-11.75	20220921	12000	36.42	20221021	0.04	N	272450	1000	522 억	1670648	N	N	1424	N	N
61	20230720	131005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16270	80	2	0.49	1276179090	78504	85.20	16200	16370	16030	21000	11340	16190	16256.30	6.36	31069	29814	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8493	-17.18	7.16	12	0.15	-947.00	2273.00	18550	20220921	-12.29	12000	20221021	35.58	18350	-11.34	20230119	14520	12.05	20230612	18550	-12.29	20220921	12000	35.58	20221021	0.04	N	272450	1000	522 억	1660771	N	N	1424	N	N
62	20230720	121014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16280	90	2	0.56	1071318520	65919	71.54	16200	16370	16030	21000	11340	16190	16252.12	6.35	27499	26150	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8498	-17.19	7.16	12	0.13	-947.00	2273.00	18550	20220921	-12.24	12000	20221021	35.67	18350	-11.28	20230119	14520	12.12	20230612	18550	-12.24	20220921	12000	35.67	20221021	0.04	N	272450	1000	522 억	1657201	N	N	1424	N	N
63	20230720	111009	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16270	80	2	0.49	893541250	54981	59.67	16200	16370	16030	21000	11340	16190	16251.91	6.32	20605	19223	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8493	-17.18	7.16	12	0.11	-947.00	2273.00	18550	20220921	-12.29	12000	20221021	35.58	18350	-11.34	20230119	14520	12.05	20230612	18550	-12.29	20220921	12000	35.58	20221021	0.04	N	272450	1000	522 억	1650307	N	N	1424	N	N
64	20230720	100958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16280	90	2	0.56	582781170	35925	38.99	16200	16370	16030	21000	11340	16190	16222.23	6.29	10875	9942	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8498	-17.19	7.16	12	0.07	-947.00	2273.00	18550	20220921	-12.24	12000	20221021	35.67	18350	-11.28	20230119	14520	12.12	20230612	18550	-12.24	20220921	12000	35.67	20221021	0.04	N	272450	1000	522 억	1640577	N	N	1424	N	N
65	20230720	091001	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16060	-130	5	-0.80	129163870	8029	8.71	16200	16200	16030	21000	11340	16190	16086.13	6.24	-2599	-3566	16536	16362	16186	16012	15836	16450	16100	522	4830	1000	11650	10	1	52200000	8383	-16.96	7.07	12	0.02	-947.00	2273.00	18550	20220921	-13.42	12000	20221021	33.83	18350	-12.48	20230119	14520	10.61	20230612	18550	-13.42	20220921	12000	33.83	20221021	0.04	N	272450	1000	522 억	1627103	N	N	1424	N	N
66	20230719	161019	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	110	2	0.68	1478718540	91226	43.55	16090	16360	16010	20900	11260	16080	16209.40	6.25	10605	13414	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8451	-17.10	7.12	12	0.17	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1629702	N	N	735	N	N
67	20230719	151018	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	130	2	0.81	1431794000	88328	42.17	16090	16360	16010	20900	11260	16080	16209.97	6.24	10361	13168	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8462	-17.12	7.13	12	0.17	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.04	N	272450	1000	522 억	1629458	N	N	57	N	N
68	20230719	141022	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16220	140	2	0.87	1232936040	76075	36.32	16090	16360	16010	20900	11260	16080	16206.85	6.25	12786	15061	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8467	-17.13	7.14	12	0.15	-947.00	2273.00	18550	20220921	-12.56	12000	20221021	35.17	18350	-11.61	20230119	14520	11.71	20230612	18550	-12.56	20220921	12000	35.17	20221021	0.04	N	272450	1000	522 억	1631883	N	N	57	N	N
69	20230719	131008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16160	80	2	0.50	1062606870	65547	31.29	16090	16360	16010	20900	11260	16080	16211.37	6.26	14791	16342	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8436	-17.06	7.11	12	0.13	-947.00	2273.00	18550	20220921	-12.88	12000	20221021	34.67	18350	-11.93	20230119	14520	11.29	20230612	18550	-12.88	20220921	12000	34.67	20221021	0.04	N	272450	1000	522 억	1633888	N	N	57	N	N
70	20230719	121025	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16160	80	2	0.50	932358850	57482	27.44	16090	16360	16010	20900	11260	16080	16220.01	6.26	13504	14589	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8436	-17.06	7.11	12	0.11	-947.00	2273.00	18550	20220921	-12.88	12000	20221021	34.67	18350	-11.93	20230119	14520	11.29	20230612	18550	-12.88	20220921	12000	34.67	20221021	0.04	N	272450	1000	522 억	1632601	N	N	57	N	N
71	20230719	111021	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16160	80	2	0.50	779847830	48053	22.94	16090	16360	16010	20900	11260	16080	16228.91	6.26	13912	13824	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8436	-17.06	7.11	12	0.09	-947.00	2273.00	18550	20220921	-12.88	12000	20221021	34.67	18350	-11.93	20230119	14520	11.29	20230612	18550	-12.88	20220921	12000	34.67	20221021	0.04	N	272450	1000	522 억	1633009	N	N	57	N	N
72	20230719	101013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16290	210	2	1.31	489479250	30235	14.43	16090	16300	16010	20900	11260	16080	16189.16	6.25	12016	10347	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8503	-17.20	7.17	12	0.06	-947.00	2273.00	18550	20220921	-12.18	12000	20221021	35.75	18350	-11.23	20230119	14520	12.19	20230612	18550	-12.18	20220921	12000	35.75	20221021	0.04	N	272450	1000	522 억	1631113	N	N	57	N	N
73	20230719	091013	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16120	40	2	0.25	64206990	3975	1.90	16090	16250	16090	20900	11260	16080	16152.70	6.21	311	-656	16813	16446	16233	15866	15653	16340	15760	522	4820	1000	11570	10	1	52200000	8415	-17.02	7.09	12	0.01	-947.00	2273.00	18550	20220921	-13.10	12000	20221021	34.33	18350	-12.15	20230119	14520	11.02	20230612	18550	-13.10	20220921	12000	34.33	20221021	0.04	N	272450	1000	522 억	1619408	N	N	57	N	N
74	20230718	161011	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16080	-420	5	-2.55	3390145020	208658	176.14	16430	16600	16020	21450	11550	16500	16247.43	6.20	11332	14985	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8394	-16.98	7.07	12	0.40	-947.00	2273.00	18550	20220921	-13.32	12000	20221021	34.00	18350	-12.37	20230119	14520	10.74	20230612	18550	-13.32	20220921	12000	34.00	20221021	0.04	N	272450	1000	522 억	1619097	N	N	57	N	N
75	20230718	151010	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16050	-450	5	-2.73	3302948800	203228	171.56	16430	16600	16030	21450	11550	16500	16252.43	6.20	10006	13810	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8378	-16.95	7.06	12	0.39	-947.00	2273.00	18550	20220921	-13.48	12000	20221021	33.75	18350	-12.53	20230119	14520	10.54	20230612	18550	-13.48	20220921	12000	33.75	20221021	0.04	N	272450	1000	522 억	1617771	N	N	780	N	N
76	20230718	141006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16140	-360	5	-2.18	2676684340	164282	138.68	16430	16600	16130	21450	11550	16500	16293.23	6.17	3208	5732	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8425	-17.04	7.10	12	0.31	-947.00	2273.00	18550	20220921	-12.99	12000	20221021	34.50	18350	-12.04	20230119	14520	11.16	20230612	18550	-12.99	20220921	12000	34.50	20221021	0.04	N	272450	1000	522 억	1610973	N	N	780	N	N
77	20230718	131007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16240	-260	5	-1.58	1938779980	118717	100.22	16430	16600	16240	21450	11550	16500	16331.11	6.14	-4752	-4500	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8477	-17.15	7.14	12	0.23	-947.00	2273.00	18550	20220921	-12.45	12000	20221021	35.33	18350	-11.50	20230119	14520	11.85	20230612	18550	-12.45	20220921	12000	35.33	20221021	0.04	N	272450	1000	522 억	1603013	N	N	780	N	N
78	20230718	121017	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16270	-230	5	-1.39	1530558640	93611	79.02	16430	16600	16260	21450	11550	16500	16350.20	6.12	-11826	-12471	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8493	-17.18	7.16	12	0.18	-947.00	2273.00	18550	20220921	-12.29	12000	20221021	35.58	18350	-11.34	20230119	14520	12.05	20230612	18550	-12.29	20220921	12000	35.58	20221021	0.04	N	272450	1000	522 억	1595939	N	N	780	N	N
79	20230718	111014	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16290	-210	5	-1.27	1258163680	76888	64.91	16430	16600	16270	21450	11550	16500	16363.59	6.10	-16614	-17671	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8503	-17.20	7.17	12	0.15	-947.00	2273.00	18550	20220921	-12.18	12000	20221021	35.75	18350	-11.23	20230119	14520	12.19	20230612	18550	-12.18	20220921	12000	35.75	20221021	0.04	N	272450	1000	522 억	1591151	N	N	780	N	N
80	20230718	101008	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16320	-180	5	-1.09	905170130	55227	46.62	16430	16600	16310	21450	11550	16500	16389.99	6.10	-16718	-17866	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8519	-17.23	7.18	12	0.11	-947.00	2273.00	18550	20220921	-12.02	12000	20221021	36.00	18350	-11.06	20230119	14520	12.40	20230612	18550	-12.02	20220921	12000	36.00	20221021	0.04	N	272450	1000	522 억	1591047	N	N	780	N	N
81	20230718	091004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16570	70	2	0.42	102289460	6198	5.23	16430	16600	16430	21450	11550	16500	16503.62	6.16	-564	-1080	16833	16666	16453	16286	16073	16560	16180	522	4950	1000	11880	10	1	52200000	8650	-17.50	7.29	12	0.01	-947.00	2273.00	18550	20220921	-10.67	12000	20221021	38.08	18350	-9.70	20230119	14520	14.12	20230612	18550	-10.67	20220921	12000	38.08	20221021	0.04	N	272450	1000	522 억	1607201	N	N	780	N	N
82	20230717	161007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	-70	5	-0.42	1938096170	117993	69.86	16610	16620	16240	21500	11600	16570	16425.50	6.16	2833	5591	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8613	-17.42	7.26	12	0.23	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.04	N	272450	1000	522 억	1607765	N	N	780	N	N
83	20230717	151002	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16480	-90	5	-0.54	1886230990	114848	68.00	16610	16620	16240	21500	11600	16570	16423.72	6.16	1868	4569	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8603	-17.40	7.25	12	0.22	-947.00	2273.00	18550	20220921	-11.16	12000	20221021	37.33	18350	-10.19	20230119	14520	13.50	20230612	18550	-11.16	20220921	12000	37.33	20221021	0.04	N	272450	1000	522 억	1606800	N	N	950	N	N
84	20230717	141005	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	-110	5	-0.66	1439943630	87818	51.99	16610	16620	16240	21500	11600	16570	16396.91	6.15	997	-1021	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8592	-17.38	7.24	12	0.17	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.04	N	272450	1000	522 억	1605929	N	N	950	N	N
85	20230717	130955	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16400	-170	5	-1.03	1309141550	79844	47.27	16610	16620	16240	21500	11600	16570	16396.24	6.14	-2694	-5194	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8561	-17.32	7.22	12	0.15	-947.00	2273.00	18550	20220921	-11.59	12000	20221021	36.67	18350	-10.63	20230119	14520	12.95	20230612	18550	-11.59	20220921	12000	36.67	20221021	0.04	N	272450	1000	522 억	1602238	N	N	950	N	N
86	20230717	121006	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16380	-190	5	-1.15	1213695610	74023	43.83	16610	16620	16240	21500	11600	16570	16396.20	6.13	-4442	-6126	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8550	-17.30	7.21	12	0.14	-947.00	2273.00	18550	20220921	-11.70	12000	20221021	36.50	18350	-10.74	20230119	14520	12.81	20230612	18550	-11.70	20220921	12000	36.50	20221021	0.04	N	272450	1000	522 억	1600490	N	N	950	N	N
87	20230717	110958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16390	-180	5	-1.09	1081735010	65967	39.06	16610	16620	16240	21500	11600	16570	16398.12	6.13	-5583	-6660	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8556	-17.31	7.21	12	0.13	-947.00	2273.00	18550	20220921	-11.64	12000	20221021	36.58	18350	-10.68	20230119	14520	12.88	20230612	18550	-11.64	20220921	12000	36.58	20221021	0.04	N	272450	1000	522 억	1599349	N	N	950	N	N
88	20230717	100958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	-70	5	-0.42	824086760	50241	29.75	16610	16620	16240	21500	11600	16570	16402.67	6.13	-4710	-5310	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8613	-17.42	7.26	12	0.10	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.04	N	272450	1000	522 억	1600222	N	N	950	N	N
89	20230717	090958	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16370	-200	5	-1.21	275259400	16719	9.90	16610	16620	16360	21500	11600	16570	16463.87	6.11	-9419	-9686	16856	16712	16536	16392	16216	16625	16305	522	4950	1000	11930	10	1	52200000	8545	-17.29	7.20	12	0.03	-947.00	2273.00	18550	20220921	-11.75	12000	20221021	36.42	18350	-10.79	20230119	14520	12.74	20230612	18550	-11.75	20220921	12000	36.42	20221021	0.04	N	272450	1000	522 억	1595513	N	N	950	N	N
90	20230714	160957	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16570	-10	5	-0.06	2779400550	167884	84.82	16580	16680	16360	21550	11610	16580	16555.47	6.15	37368	49745	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8650	-17.50	7.29	12	0.32	-947.00	2273.00	18550	20220921	-10.67	12000	20221021	38.08	18350	-9.70	20230119	14520	14.12	20230612	18550	-10.67	20220921	12000	38.08	20221021	0.04	N	272450	1000	522 억	1604932	N	N	841	N	N
91	20230714	151000	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16600	20	2	0.12	2665212960	160999	81.34	16580	16680	16360	21550	11610	16580	16554.22	6.15	36242	49579	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8665	-17.53	7.30	12	0.31	-947.00	2273.00	18550	20220921	-10.51	12000	20221021	38.33	18350	-9.54	20230119	14520	14.33	20230612	18550	-10.51	20220921	12000	38.33	20221021	0.04	N	272450	1000	522 억	1603806	N	N	2506	N	N
92	20230714	141007	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16670	90	2	0.54	2280831350	137881	69.66	16580	16680	16360	21550	11610	16580	16542.03	6.15	36528	50123	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8702	-17.60	7.33	12	0.26	-947.00	2273.00	18550	20220921	-10.13	12000	20221021	38.92	18350	-9.16	20230119	14520	14.81	20230612	18550	-10.13	20220921	12000	38.92	20221021	0.04	N	272450	1000	522 억	1604092	N	N	2506	N	N
93	20230714	130952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16620	40	2	0.24	1994689610	120695	60.98	16580	16650	16360	21550	11610	16580	16526.70	6.14	34010	45513	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8676	-17.55	7.31	12	0.23	-947.00	2273.00	18550	20220921	-10.40	12000	20221021	38.50	18350	-9.43	20230119	14520	14.46	20230612	18550	-10.40	20220921	12000	38.50	20221021	0.04	N	272450	1000	522 억	1601574	N	N	2506	N	N
94	20230714	120952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16550	-30	5	-0.18	1748743980	105863	53.49	16580	16650	16360	21550	11610	16580	16518.93	6.12	30084	38054	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8639	-17.48	7.28	12	0.20	-947.00	2273.00	18550	20220921	-10.78	12000	20221021	37.92	18350	-9.81	20230119	14520	13.98	20230612	18550	-10.78	20220921	12000	37.92	20221021	0.04	N	272450	1000	522 억	1597648	N	N	2506	N	N
95	20230714	111004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	0	3	0.00	1544204130	93508	47.24	16580	16650	16360	21550	11610	16580	16514.14	6.11	27023	32077	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8655	-17.51	7.29	12	0.18	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.04	N	272450	1000	522 억	1594587	N	N	2506	N	N
96	20230714	101004	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16530	-50	5	-0.30	923587370	56086	28.34	16580	16620	16360	21550	11610	16580	16467.34	6.04	9446	12299	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8629	-17.46	7.27	12	0.11	-947.00	2273.00	18550	20220921	-10.89	12000	20221021	37.75	18350	-9.92	20230119	14520	13.84	20230612	18550	-10.89	20220921	12000	37.75	20221021	0.04	N	272450	1000	522 억	1577010	N	N	2506	N	N
97	20230714	090959	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	0	3	0.00	226991040	13764	6.95	16580	16620	16450	21550	11610	16580	16491.65	6.04	8215	8665	16940	16760	16600	16420	16260	16680	16340	522	4970	1000	11930	10	1	52200000	8655	-17.51	7.29	12	0.03	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.04	N	272450	1000	522 억	1575779	N	N	2506	N	N
98	20230713	160954	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	-120	5	-0.72	3271491710	197375	91.40	16750	16780	16440	21700	11690	16700	16574.91	6.01	-7688	11723	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8655	-17.51	7.29	12	0.38	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.04	N	272450	1000	522 억	1567564	N	N	2506	N	N
99	20230713	150949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16500	-200	5	-1.20	3103650140	187241	86.70	16750	16780	16440	21700	11690	16700	16575.60	6.01	-6122	11496	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8613	-17.42	7.26	12	0.36	-947.00	2273.00	18550	20220921	-11.05	12000	20221021	37.50	18350	-10.08	20230119	14520	13.64	20230612	18550	-11.05	20220921	12000	37.50	20221021	0.04	N	272450	1000	522 억	1569130	N	N	473	N	N
100	20230713	140949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16480	-220	5	-1.32	2522037200	152045	70.41	16750	16780	16440	21700	11690	16700	16587.33	6.03	-2505	14098	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8603	-17.40	7.25	12	0.29	-947.00	2273.00	18550	20220921	-11.16	12000	20221021	37.33	18350	-10.19	20230119	14520	13.50	20230612	18550	-11.16	20220921	12000	37.33	20221021	0.04	N	272450	1000	522 억	1572747	N	N	473	N	N
101	20230713	130953	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16510	-190	5	-1.14	1904863770	114602	53.07	16750	16780	16500	21700	11690	16700	16621.46	6.07	9694	23080	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8618	-17.43	7.26	12	0.22	-947.00	2273.00	18550	20220921	-11.00	12000	20221021	37.58	18350	-10.03	20230119	14520	13.71	20230612	18550	-11.00	20220921	12000	37.58	20221021	0.04	N	272450	1000	522 억	1584946	N	N	473	N	N
102	20230713	120949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16580	-120	5	-0.72	1492122240	89642	41.51	16750	16780	16510	21700	11690	16700	16645.26	6.09	13530	24315	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8655	-17.51	7.29	12	0.17	-947.00	2273.00	18550	20220921	-10.62	12000	20221021	38.17	18350	-9.65	20230119	14520	14.19	20230612	18550	-10.62	20220921	12000	38.17	20221021	0.04	N	272450	1000	522 억	1588782	N	N	473	N	N
103	20230713	110952	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16590	-110	5	-0.66	1139128320	68369	31.66	16750	16780	16510	21700	11690	16700	16661.39	6.08	12037	19791	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8660	-17.52	7.30	12	0.13	-947.00	2273.00	18550	20220921	-10.57	12000	20221021	38.25	18350	-9.59	20230119	14520	14.26	20230612	18550	-10.57	20220921	12000	38.25	20221021	0.04	N	272450	1000	522 억	1587289	N	N	473	N	N
104	20230713	100946	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16770	70	2	0.42	817779380	49104	22.74	16750	16780	16510	21700	11690	16700	16653.89	6.07	9188	13035	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8754	-17.71	7.38	12	0.09	-947.00	2273.00	18550	20220921	-9.60	12000	20221021	39.75	18350	-8.61	20230119	14520	15.50	20230612	18550	-9.60	20220921	12000	39.75	20221021	0.04	N	272450	1000	522 억	1584440	N	N	473	N	N
105	20230713	090949	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16710	10	2	0.06	143387060	8580	3.97	16750	16770	16670	21700	11690	16700	16711.99	6.03	-452	-9	16960	16830	16620	16490	16280	16895	16555	522	5005	1000	12020	10	1	52200000	8723	-17.65	7.35	12	0.02	-947.00	2273.00	18550	20220921	-9.92	12000	20221021	39.25	18350	-8.94	20230119	14520	15.08	20230612	18550	-9.92	20220921	12000	39.25	20221021	0.04	N	272450	1000	522 억	1574800	N	N	473	N	N
106	20230712	160945	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16700	350	2	2.14	3585111730	215505	306.00	16550	16750	16410	21250	11450	16350	16635.80	6.04	57938	67414	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8717	-17.63	7.35	12	0.41	-947.00	2273.00	18550	20220921	-9.97	12000	20221021	39.17	18350	-8.99	20230119	14520	15.01	20230612	18550	-9.97	20220921	12000	39.17	20221021	0.04	N	272450	1000	522 억	1575252	N	N	473	N	N
107	20230712	150938	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16720	370	2	2.26	3421054010	205689	292.06	16550	16750	16410	21250	11450	16350	16632.20	6.03	56915	65874	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8728	-17.66	7.36	12	0.39	-947.00	2273.00	18550	20220921	-9.87	12000	20221021	39.33	18350	-8.88	20230119	14520	15.15	20230612	18550	-9.87	20220921	12000	39.33	20221021	0.04	N	272450	1000	522 억	1574229	N	N	297	N	N
108	20230712	140935	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16690	340	2	2.08	2926151860	176067	250.00	16550	16750	16410	21250	11450	16350	16619.57	6.02	53562	60741	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8712	-17.62	7.34	12	0.34	-947.00	2273.00	18550	20220921	-10.03	12000	20221021	39.08	18350	-9.05	20230119	14520	14.94	20230612	18550	-10.03	20220921	12000	39.08	20221021	0.04	N	272450	1000	522 억	1570876	N	N	297	N	N
109	20230712	130936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16680	330	2	2.02	2621006720	157776	224.03	16550	16750	16410	21250	11450	16350	16612.23	6.01	50995	56882	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8707	-17.61	7.34	12	0.30	-947.00	2273.00	18550	20220921	-10.08	12000	20221021	39.00	18350	-9.10	20230119	14520	14.88	20230612	18550	-10.08	20220921	12000	39.00	20221021	0.04	N	272450	1000	522 억	1568309	N	N	297	N	N
110	20230712	120941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16690	340	2	2.08	2245004050	135276	192.08	16550	16750	16410	21250	11450	16350	16595.77	5.98	43038	47933	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8712	-17.62	7.34	12	0.26	-947.00	2273.00	18550	20220921	-10.03	12000	20221021	39.08	18350	-9.05	20230119	14520	14.94	20230612	18550	-10.03	20220921	12000	39.08	20221021	0.04	N	272450	1000	522 억	1560352	N	N	297	N	N
111	20230712	110942	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16680	330	2	2.02	1918943060	115752	164.36	16550	16750	16410	21250	11450	16350	16578.09	5.94	32065	35549	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8707	-17.61	7.34	12	0.22	-947.00	2273.00	18550	20220921	-10.08	12000	20221021	39.00	18350	-9.10	20230119	14520	14.88	20230612	18550	-10.08	20220921	12000	39.00	20221021	0.04	N	272450	1000	522 억	1549379	N	N	297	N	N
112	20230712	100941	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	110	2	0.67	746931430	45253	64.26	16550	16630	16410	21250	11450	16350	16505.75	5.80	-4731	-3002	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8592	-17.38	7.24	12	0.09	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.04	N	272450	1000	522 억	1512583	N	N	297	N	N
113	20230712	090943	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	110	2	0.67	341345500	20627	29.29	16550	16630	16440	21250	11450	16350	16548.67	5.78	-9285	-8838	16476	16412	16306	16242	16136	16445	16275	522	4900	1000	11770	10	1	52200000	8592	-17.38	7.24	12	0.04	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.04	N	272450	1000	522 억	1508029	N	N	297	N	N
114	20230711	160929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16350	160	2	0.99	1136934130	69803	46.25	16260	16370	16200	21000	11340	16190	16287.69	5.81	10376	16924	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8535	-17.27	7.19	12	0.13	-947.00	2273.00	18550	20220921	-11.86	12000	20221021	36.25	18350	-10.90	20230119	14520	12.60	20230612	18550	-11.86	20220921	12000	36.25	20221021	0.04	N	272450	1000	522 억	1517314	N	N	297	N	N
115	20230711	150926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16370	180	2	1.11	1041526750	63970	42.39	16260	16370	16200	21000	11340	16190	16281.49	5.81	9047	14722	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8545	-17.29	7.20	12	0.12	-947.00	2273.00	18550	20220921	-11.75	12000	20221021	36.42	18350	-10.79	20230119	14520	12.74	20230612	18550	-11.75	20220921	12000	36.42	20221021	0.04	N	272450	1000	522 억	1515985	N	N	30	N	N
116	20230711	140919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16320	130	2	0.80	872823500	53637	35.54	16260	16340	16200	21000	11340	16190	16272.79	5.80	6144	12957	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8519	-17.23	7.18	12	0.10	-947.00	2273.00	18550	20220921	-12.02	12000	20221021	36.00	18350	-11.06	20230119	14520	12.40	20230612	18550	-12.02	20220921	12000	36.00	20221021	0.04	N	272450	1000	522 억	1513082	N	N	30	N	N
117	20230711	130910	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16320	130	2	0.80	741684930	45599	30.21	16260	16340	16200	21000	11340	16190	16265.38	5.80	6201	12821	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8519	-17.23	7.18	12	0.09	-947.00	2273.00	18550	20220921	-12.02	12000	20221021	36.00	18350	-11.06	20230119	14520	12.40	20230612	18550	-12.02	20220921	12000	36.00	20221021	0.04	N	272450	1000	522 억	1513139	N	N	30	N	N
118	20230711	120931	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16250	60	2	0.37	580537850	35710	23.66	16260	16320	16200	21000	11340	16190	16257.01	5.79	4771	9047	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8483	-17.16	7.15	12	0.07	-947.00	2273.00	18550	20220921	-12.40	12000	20221021	35.42	18350	-11.44	20230119	14520	11.91	20230612	18550	-12.40	20220921	12000	35.42	20221021	0.04	N	272450	1000	522 억	1511709	N	N	30	N	N
119	20230711	110936	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	20	2	0.12	477605430	29365	19.46	16260	16320	16200	21000	11340	16190	16264.45	5.79	4138	7502	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8462	-17.12	7.13	12	0.06	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.04	N	272450	1000	522 억	1511076	N	N	30	N	N
120	20230711	100933	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16260	70	2	0.43	307782450	18913	12.53	16260	16320	16200	21000	11340	16190	16273.59	5.79	3817	6519	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8488	-17.17	7.15	12	0.04	-947.00	2273.00	18550	20220921	-12.35	12000	20221021	35.50	18350	-11.39	20230119	14520	11.98	20230612	18550	-12.35	20220921	12000	35.50	20221021	0.04	N	272450	1000	522 억	1510755	N	N	30	N	N
121	20230711	090929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16310	120	2	0.74	96461120	5930	3.93	16260	16320	16200	21000	11340	16190	16266.63	5.78	2003	2757	16690	16440	16250	16000	15810	16345	15905	522	4830	1000	11650	10	1	52200000	8514	-17.22	7.18	12	0.01	-947.00	2273.00	18550	20220921	-12.08	12000	20221021	35.92	18350	-11.12	20230119	14520	12.33	20230612	18550	-12.08	20220921	12000	35.92	20221021	0.04	N	272450	1000	522 억	1508941	N	N	30	N	N
122	20230710	160922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-100	5	-0.61	2433545050	150324	118.14	16300	16500	16060	21150	11410	16290	16188.66	5.77	6649	17373	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8451	-17.10	7.12	12	0.29	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1506938	N	N	91	N	N
123	20230710	150925	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-100	5	-0.61	2309489670	142661	112.12	16300	16500	16060	21150	11410	16290	16188.65	5.77	6173	16714	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8451	-17.10	7.12	12	0.27	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1506462	N	N	91	N	N
124	20230710	140915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16170	-120	5	-0.74	2082831800	128655	101.11	16300	16500	16060	21150	11410	16290	16189.28	5.77	6049	14921	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8441	-17.07	7.11	12	0.25	-947.00	2273.00	18550	20220921	-12.83	12000	20221021	34.75	18350	-11.88	20230119	14520	11.36	20230612	18550	-12.83	20220921	12000	34.75	20221021	0.04	N	272450	1000	522 억	1506338	N	N	91	N	N
125	20230710	130904	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16080	-210	5	-1.29	1764883060	108941	85.62	16300	16500	16060	21150	11410	16290	16200.35	5.75	1184	8205	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8394	-16.98	7.07	12	0.21	-947.00	2273.00	18550	20220921	-13.32	12000	20221021	34.00	18350	-12.37	20230119	14520	10.74	20230612	18550	-13.32	20220921	12000	34.00	20221021	0.04	N	272450	1000	522 억	1501473	N	N	91	N	N
126	20230710	120929	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16110	-180	5	-1.10	1378300960	84922	66.74	16300	16500	16090	21150	11410	16290	16230.20	5.74	-1798	2600	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8409	-17.01	7.09	12	0.16	-947.00	2273.00	18550	20220921	-13.15	12000	20221021	34.25	18350	-12.21	20230119	14520	10.95	20230612	18550	-13.15	20220921	12000	34.25	20221021	0.04	N	272450	1000	522 억	1498491	N	N	91	N	N
127	20230710	110926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16120	-170	5	-1.04	992007450	60949	47.90	16300	16500	16110	21150	11410	16290	16276.02	5.73	-4796	-1426	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8415	-17.02	7.09	12	0.12	-947.00	2273.00	18550	20220921	-13.10	12000	20221021	34.33	18350	-12.15	20230119	14520	11.02	20230612	18550	-13.10	20220921	12000	34.33	20221021	0.04	N	272450	1000	522 억	1495493	N	N	91	N	N
128	20230710	100926	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16320	30	2	0.18	439755440	26832	21.09	16300	16500	16280	21150	11410	16290	16389.23	5.75	-276	1445	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8519	-17.23	7.18	12	0.05	-947.00	2273.00	18550	20220921	-12.02	12000	20221021	36.00	18350	-11.06	20230119	14520	12.40	20230612	18550	-12.02	20220921	12000	36.00	20221021	0.04	N	272450	1000	522 억	1500013	N	N	91	N	N
129	20230710	090918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16390	100	2	0.61	84188010	5152	4.05	16300	16390	16290	21150	11410	16290	16340.89	5.74	-1623	-1413	16676	16482	16316	16122	15956	16580	16220	522	4870	1000	11720	10	1	52200000	8556	-17.31	7.21	12	0.01	-947.00	2273.00	18550	20220921	-11.64	12000	20221021	36.58	18350	-10.68	20230119	14520	12.88	20230612	18550	-11.64	20220921	12000	36.58	20221021	0.04	N	272450	1000	522 억	1498666	N	N	91	N	N
130	20230707	160915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16290	-120	5	-0.73	2065206820	126964	62.23	16150	16510	16150	21300	11490	16410	16265.91	5.75	16003	2248	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8503	-17.20	7.17	12	0.24	-947.00	2273.00	18550	20220921	-12.18	12000	20221021	35.75	18350	-11.23	20230119	14520	12.19	20230612	18550	-12.18	20220921	12000	35.75	20221021	0.04	N	272450	1000	522 억	1500289	N	N	91	N	N
131	20230707	150915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	-200	5	-1.22	1900865820	116860	57.28	16150	16510	16150	21300	11490	16410	16266.18	5.75	17074	-141	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8462	-17.12	7.13	12	0.22	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.04	N	272450	1000	522 억	1501360	N	N	76	N	N
132	20230707	140932	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	-200	5	-1.22	1587505730	97510	47.79	16150	16510	16150	21300	11490	16410	16280.44	5.72	8209	-5134	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8462	-17.12	7.13	12	0.19	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.04	N	272450	1000	522 억	1492495	N	N	76	N	N
133	20230707	130919	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16190	-220	5	-1.34	1372137180	84206	41.27	16150	16510	16150	21300	11490	16410	16295.00	5.71	4866	-3946	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8451	-17.10	7.12	12	0.16	-947.00	2273.00	18550	20220921	-12.72	12000	20221021	34.92	18350	-11.77	20230119	14520	11.50	20230612	18550	-12.72	20220921	12000	34.92	20221021	0.04	N	272450	1000	522 억	1489152	N	N	76	N	N
134	20230707	120924	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16210	-200	5	-1.22	1157502390	70953	34.78	16150	16510	16150	21300	11490	16410	16313.65	5.70	3504	-788	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8462	-17.12	7.13	12	0.14	-947.00	2273.00	18550	20220921	-12.61	12000	20221021	35.08	18350	-11.66	20230119	14520	11.64	20230612	18550	-12.61	20220921	12000	35.08	20221021	0.04	N	272450	1000	522 억	1487790	N	N	76	N	N
135	20230707	110930	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16260	-150	5	-0.91	915063210	56028	27.46	16150	16510	16150	21300	11490	16410	16332.25	5.70	2490	1036	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8488	-17.17	7.15	12	0.11	-947.00	2273.00	18550	20220921	-12.35	12000	20221021	35.50	18350	-11.39	20230119	14520	11.98	20230612	18550	-12.35	20220921	12000	35.50	20221021	0.04	N	272450	1000	522 억	1486776	N	N	76	N	N
136	20230707	100915	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16370	-40	5	-0.24	685966510	41994	20.58	16150	16510	16150	21300	11490	16410	16334.87	5.70	3128	316	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8545	-17.29	7.20	12	0.08	-947.00	2273.00	18550	20220921	-11.75	12000	20221021	36.42	18350	-10.79	20230119	14520	12.74	20230612	18550	-11.75	20220921	12000	36.42	20221021	0.04	N	272450	1000	522 억	1487414	N	N	76	N	N
137	20230707	090917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16310	-100	5	-0.61	112246530	6901	3.38	16150	16390	16150	21300	11490	16410	16265.26	5.70	2210	159	16790	16600	16410	16220	16030	16505	16125	522	4905	1000	11810	10	1	52200000	8514	-17.22	7.18	12	0.01	-947.00	2273.00	18550	20220921	-12.08	12000	20221021	35.92	18350	-11.12	20230119	14520	12.33	20230612	18550	-12.08	20220921	12000	35.92	20221021	0.04	N	272450	1000	522 억	1486496	N	N	76	N	N
138	20230706	160916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16410	-190	5	-1.14	3333936910	203699	116.22	16600	16600	16220	21550	11620	16600	16366.95	5.69	45639	48998	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8566	-17.33	7.22	12	0.39	-947.00	2273.00	18550	20220921	-11.54	12000	20221021	36.75	18350	-10.57	20230119	14520	13.02	20230612	18550	-11.54	20220921	12000	36.75	20221021	0.04	N	272450	1000	522 억	1484286	N	N	76	N	N
139	20230706	150916	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16310	-290	5	-1.75	3155762790	192791	110.00	16600	16600	16220	21550	11620	16600	16368.83	5.69	45003	48535	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8514	-17.22	7.18	12	0.37	-947.00	2273.00	18550	20220921	-12.08	12000	20221021	35.92	18350	-11.12	20230119	14520	12.33	20230612	18550	-12.08	20220921	12000	35.92	20221021	0.04	N	272450	1000	522 억	1483650	N	N	1355	N	N
140	20230706	140918	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16290	-310	5	-1.87	2520771290	153850	87.78	16600	16600	16220	21550	11620	16600	16384.60	5.65	36225	42626	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8503	-17.20	7.17	12	0.29	-947.00	2273.00	18550	20220921	-12.18	12000	20221021	35.75	18350	-11.23	20230119	14520	12.19	20230612	18550	-12.18	20220921	12000	35.75	20221021	0.04	N	272450	1000	522 억	1474872	N	N	1355	N	N
141	20230706	130914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16350	-250	5	-1.51	1862905590	113453	64.73	16600	16600	16300	21550	11620	16600	16420.06	5.62	27663	32802	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8535	-17.27	7.19	12	0.22	-947.00	2273.00	18550	20220921	-11.86	12000	20221021	36.25	18350	-10.90	20230119	14520	12.60	20230612	18550	-11.86	20220921	12000	36.25	20221021	0.04	N	272450	1000	522 억	1466310	N	N	1355	N	N
142	20230706	120855	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16380	-220	5	-1.33	1477461860	89939	51.31	16600	16600	16300	21550	11620	16600	16427.38	5.61	24462	28014	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8550	-17.30	7.21	12	0.17	-947.00	2273.00	18550	20220921	-11.70	12000	20221021	36.50	18350	-10.74	20230119	14520	12.81	20230612	18550	-11.70	20220921	12000	36.50	20221021	0.04	N	272450	1000	522 억	1463109	N	N	1355	N	N
143	20230706	110922	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16460	-140	5	-0.84	1072376970	65251	37.23	16600	16600	16300	21550	11620	16600	16434.64	5.59	18952	21608	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8592	-17.38	7.24	12	0.13	-947.00	2273.00	18550	20220921	-11.27	12000	20221021	37.17	18350	-10.30	20230119	14520	13.36	20230612	18550	-11.27	20220921	12000	37.17	20221021	0.04	N	272450	1000	522 억	1457599	N	N	1355	N	N
144	20230706	100917	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16450	-150	5	-0.90	685797820	41770	23.83	16600	16600	16300	21550	11620	16600	16418.43	5.55	9519	11129	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8587	-17.37	7.24	12	0.08	-947.00	2273.00	18550	20220921	-11.32	12000	20221021	37.08	18350	-10.35	20230119	14520	13.29	20230612	18550	-11.32	20220921	12000	37.08	20221021	0.04	N	272450	1000	522 억	1448166	N	N	1355	N	N
145	20230706	090914	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16340	-260	5	-1.57	168963380	10280	5.87	16600	16600	16320	21550	11620	16600	16436.13	5.50	-2348	-1632	17066	16832	16656	16422	16246	16745	16335	522	4965	1000	11950	10	1	52200000	8529	-17.25	7.19	12	0.02	-947.00	2273.00	18550	20220921	-11.91	12000	20221021	36.17	18350	-10.95	20230119	14520	12.53	20230612	18550	-11.91	20220921	12000	36.17	20221021	0.04	N	272450	1000	522 억	1436299	N	N	1355	N	N
146	20230705	160912	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16600	-120	5	-0.72	2906306760	174524	89.97	16880	16890	16480	21700	11710	16720	16652.75	5.51	-9393	2949	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8665	-17.53	7.30	12	0.33	-947.00	2273.00	18550	20220921	-10.51	12000	20221021	38.33	18350	-9.54	20230119	14520	14.33	20230612	18550	-10.51	20220921	12000	38.33	20221021	0.04	N	272450	1000	522 억	1438647	N	N	1355	N	N
147	20230705	150908	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16640	-80	5	-0.48	2825953670	169687	87.48	16880	16890	16480	21700	11710	16720	16653.90	5.51	-9548	2713	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8686	-17.57	7.32	12	0.33	-947.00	2273.00	18550	20220921	-10.30	12000	20221021	38.67	18350	-9.32	20230119	14520	14.60	20230612	18550	-10.30	20220921	12000	38.67	20221021	0.04	N	272450	1000	522 억	1438492	N	N	0	N	N
148	20230705	140858	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16660	-60	5	-0.36	2430012880	145899	75.22	16880	16890	16480	21700	11710	16720	16655.42	5.54	-2528	8646	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8697	-17.59	7.33	12	0.28	-947.00	2273.00	18550	20220921	-10.19	12000	20221021	38.83	18350	-9.21	20230119	14520	14.74	20230612	18550	-10.19	20220921	12000	38.83	20221021	0.04	N	272450	1000	522 억	1445512	N	N	0	N	N
149	20230705	130901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16660	-60	5	-0.36	2070319870	124327	64.10	16880	16890	16480	21700	11710	16720	16652.18	5.56	3929	14587	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8697	-17.59	7.33	12	0.24	-947.00	2273.00	18550	20220921	-10.19	12000	20221021	38.83	18350	-9.21	20230119	14520	14.74	20230612	18550	-10.19	20220921	12000	38.83	20221021	0.04	N	272450	1000	522 억	1451969	N	N	0	N	N
150	20230705	120900	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16680	-40	5	-0.24	1808266080	108611	55.99	16880	16890	16480	21700	11710	16720	16648.98	5.57	5059	13463	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8707	-17.61	7.34	12	0.21	-947.00	2273.00	18550	20220921	-10.08	12000	20221021	39.00	18350	-9.10	20230119	14520	14.88	20230612	18550	-10.08	20220921	12000	39.00	20221021	0.04	N	272450	1000	522 억	1453099	N	N	0	N	N
151	20230705	110909	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16570	-150	5	-0.90	1637080730	98314	50.68	16880	16890	16480	21700	11710	16720	16651.51	5.58	6757	13018	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8650	-17.50	7.29	12	0.19	-947.00	2273.00	18550	20220921	-10.67	12000	20221021	38.08	18350	-9.70	20230119	14520	14.12	20230612	18550	-10.67	20220921	12000	38.08	20221021	0.04	N	272450	1000	522 억	1454797	N	N	0	N	N
152	20230705	100901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16660	-60	5	-0.36	1406101550	84425	43.52	16880	16890	16480	21700	11710	16720	16654.99	5.58	8746	13037	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8697	-17.59	7.33	12	0.16	-947.00	2273.00	18550	20220921	-10.19	12000	20221021	38.83	18350	-9.21	20230119	14520	14.74	20230612	18550	-10.19	20220921	12000	38.83	20221021	0.04	N	272450	1000	522 억	1456786	N	N	0	N	N
153	20230705	090901	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16770	50	2	0.30	158603700	9439	4.87	16880	16890	16730	21700	11710	16720	16803.51	5.54	-2370	-1258	17053	16886	16613	16446	16173	16970	16530	522	4995	1000	12030	10	1	52200000	8754	-17.71	7.38	12	0.02	-947.00	2273.00	18550	20220921	-9.60	12000	20221021	39.75	18350	-8.61	20230119	14520	15.50	20230612	18550	-9.60	20220921	12000	39.75	20221021	0.04	N	272450	1000	522 억	1445670	N	N	0	N	N
154	20230704	160857	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16720	80	2	0.48	3200917480	193374	118.77	16580	16780	16340	21600	11650	16640	16552.88	5.55	29321	39203	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8728	-17.66	7.36	12	0.37	-947.00	2273.00	18550	20220921	-9.87	12000	20221021	39.33	18350	-8.88	20230119	14520	15.15	20230612	18550	-9.87	20220921	12000	39.33	20221021	0.04	N	272450	1000	522 억	1448040	N	N	0	N	N
155	20230704	150847	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16750	110	2	0.66	3027015950	182972	112.39	16580	16780	16340	21600	11650	16640	16543.60	5.57	33500	41721	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8744	-17.69	7.37	12	0.35	-947.00	2273.00	18550	20220921	-9.70	12000	20221021	39.58	18350	-8.72	20230119	14520	15.36	20230612	18550	-9.70	20220921	12000	39.58	20221021	0.04	N	272450	1000	522 억	1452219	N	N	0	N	N
156	20230704	140852	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16630	-10	5	-0.06	2270138400	137659	84.55	16580	16700	16340	21600	11650	16640	16491.03	5.56	32243	40474	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8681	-17.56	7.32	12	0.26	-947.00	2273.00	18550	20220921	-10.35	12000	20221021	38.58	18350	-9.37	20230119	14520	14.53	20230612	18550	-10.35	20220921	12000	38.58	20221021	0.04	N	272450	1000	522 억	1450962	N	N	0	N	N
157	20230704	130840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16550	-90	5	-0.54	1805855530	109595	67.32	16580	16700	16340	21600	11650	16640	16477.54	5.52	22198	29296	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8639	-17.48	7.28	12	0.21	-947.00	2273.00	18550	20220921	-10.78	12000	20221021	37.92	18350	-9.81	20230119	14520	13.98	20230612	18550	-10.78	20220921	12000	37.92	20221021	0.04	N	272450	1000	522 억	1440917	N	N	0	N	N
158	20230704	120851	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16470	-170	5	-1.02	1412170420	85727	52.66	16580	16700	16340	21600	11650	16640	16472.88	5.49	14213	20065	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8597	-17.39	7.25	12	0.16	-947.00	2273.00	18550	20220921	-11.21	12000	20221021	37.25	18350	-10.25	20230119	14520	13.43	20230612	18550	-11.21	20220921	12000	37.25	20221021	0.04	N	272450	1000	522 억	1432932	N	N	0	N	N
159	20230704	110843	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16480	-160	5	-0.96	1234200190	74921	46.02	16580	16700	16340	21600	11650	16640	16473.35	5.48	11379	16169	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8603	-17.40	7.25	12	0.14	-947.00	2273.00	18550	20220921	-11.16	12000	20221021	37.33	18350	-10.19	20230119	14520	13.50	20230612	18550	-11.16	20220921	12000	37.33	20221021	0.04	N	272450	1000	522 억	1430098	N	N	0	N	N
160	20230704	100840	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16360	-280	5	-1.68	804793530	48838	30.00	16580	16700	16340	21600	11650	16640	16478.84	5.44	-293	3525	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8540	-17.28	7.20	12	0.09	-947.00	2273.00	18550	20220921	-11.81	12000	20221021	36.33	18350	-10.84	20230119	14520	12.67	20230612	18550	-11.81	20220921	12000	36.33	20221021	0.04	N	272450	1000	522 억	1418426	N	N	0	N	N
161	20230704	090839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16700	60	2	0.36	83909410	5043	3.10	16580	16700	16580	21600	11650	16640	16638.79	5.45	4128	4079	17006	16822	16666	16482	16326	16745	16405	522	4975	1000	11980	10	1	52200000	8717	-17.63	7.35	12	0.01	-947.00	2273.00	18550	20220921	-9.97	12000	20221021	39.17	18350	-8.99	20230119	14520	15.01	20230612	18550	-9.97	20220921	12000	39.17	20221021	0.04	N	272450	1000	522 억	1422847	N	N	0	N	N
162	20230703	160832	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16640	-90	5	-0.54	2706580270	162653	53.12	16850	16850	16510	21700	11720	16730	16640.21	5.44	-14928	-16469	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8686	-17.57	7.32	12	0.31	-947.00	2273.00	18550	20220921	-10.30	12000	20221021	38.67	18350	-9.32	20230119	14520	14.60	20230612	18550	-10.30	20220921	12000	38.67	20221021	0.04	N	272450	1000	522 억	1418719	N	N	438	N	N
163	20230703	150841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16620	-110	5	-0.66	2554669160	153513	50.13	16850	16850	16510	21700	11720	16730	16641.39	5.44	-14925	-17052	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8676	-17.55	7.31	12	0.29	-947.00	2273.00	18550	20220921	-10.40	12000	20221021	38.50	18350	-9.43	20230119	14520	14.46	20230612	18550	-10.40	20220921	12000	38.50	20221021	0.04	N	272450	1000	522 억	1418722	N	N	438	N	N
164	20230703	140839	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16610	-120	5	-0.72	2090977010	125594	41.02	16850	16850	16510	21700	11720	16730	16648.70	5.43	-17632	-17675	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8670	-17.54	7.31	12	0.24	-947.00	2273.00	18550	20220921	-10.46	12000	20221021	38.42	18350	-9.48	20230119	14520	14.39	20230612	18550	-10.46	20220921	12000	38.42	20221021	0.04	N	272450	1000	522 억	1416015	N	N	438	N	N
165	20230703	130833	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16620	-110	5	-0.66	1721812300	103400	33.77	16850	16850	16510	21700	11720	16730	16651.96	5.43	-17224	-12538	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8676	-17.55	7.31	12	0.20	-947.00	2273.00	18550	20220921	-10.40	12000	20221021	38.50	18350	-9.43	20230119	14520	14.46	20230612	18550	-10.40	20220921	12000	38.50	20221021	0.04	N	272450	1000	522 억	1416423	N	N	438	N	N
166	20230703	120841	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16670	-60	5	-0.36	1409782820	84667	27.65	16850	16850	16510	21700	11720	16730	16650.91	5.45	-12717	-7990	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8702	-17.60	7.33	12	0.16	-947.00	2273.00	18550	20220921	-10.13	12000	20221021	38.92	18350	-9.16	20230119	14520	14.81	20230612	18550	-10.13	20220921	12000	38.92	20221021	0.04	N	272450	1000	522 억	1420930	N	N	438	N	N
167	20230703	110834	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16650	-80	5	-0.48	1064191690	63953	20.89	16850	16850	16510	21700	11720	16730	16640.22	5.44	-15116	-12556	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8691	-17.58	7.33	12	0.12	-947.00	2273.00	18550	20220921	-10.24	12000	20221021	38.75	18350	-9.26	20230119	14520	14.67	20230612	18550	-10.24	20220921	12000	38.75	20221021	0.04	N	272450	1000	522 억	1418531	N	N	438	N	N
168	20230703	100821	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16590	-140	5	-0.84	728384160	43713	14.28	16850	16850	16540	21700	11720	16730	16662.87	5.44	-14706	-14328	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8660	-17.52	7.30	12	0.08	-947.00	2273.00	18550	20220921	-10.57	12000	20221021	38.25	18350	-9.59	20230119	14520	14.26	20230612	18550	-10.57	20220921	12000	38.25	20221021	0.04	N	272450	1000	522 억	1418941	N	N	438	N	N
169	20230703	090831	57	100.00	KOSPI	운수.창고	N	N	N	N	N	16650	-80	5	-0.48	166974150	9961	3.25	16850	16850	16540	21700	11720	16730	16762.79	5.47	-5263	-5227	17296	17012	16816	16532	16336	16915	16435	522	4990	1000	12040	10	1	52200000	8691	-17.58	7.33	12	0.02	-947.00	2273.00	18550	20220921	-10.24	12000	20221021	38.75	18350	-9.26	20230119	14520	14.67	20230612	18550	-10.24	20220921	12000	38.75	20221021	0.04	N	272450	1000	522 억	1428384	N	N	438	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History